Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 5.464 | 5.469 | 5.399 | 5.459 | 2,958,163 | +0.02(+0.35%) |
Dec 30, 2004 | 5.404 | 5.440 | 5.375 | 5.440 | 2,446,149 | +0.06(+1.07%) |
Dec 29, 2004 | 5.423 | 5.447 | 5.349 | 5.382 | 3,062,485 | -0.01(-0.18%) |
Dec 28, 2004 | 5.363 | 5.392 | 5.327 | 5.392 | 3,829,462 | +0.07(+1.26%) |
Dec 27, 2004 | 5.390 | 5.402 | 5.308 | 5.325 | 2,287,996 | -0.05(-0.85%) |
Dec 23, 2004 | 5.390 | 5.392 | 5.327 | 5.370 | 3,107,969 | +0.00(+0.00%) |
Dec 22, 2004 | 5.387 | 5.409 | 5.356 | 5.370 | 5,217,366 | +0.01(+0.27%) |
Dec 21, 2004 | 5.270 | 5.373 | 5.236 | 5.356 | 7,191,144 | +0.10(+1.92%) |
Dec 20, 2004 | 5.231 | 5.270 | 5.224 | 5.255 | 4,343,563 | +0.02(+0.46%) |
Dec 17, 2004 | 5.195 | 5.248 | 5.181 | 5.231 | 6,493,019 | +0.02(+0.46%) |
Dec 16, 2004 | 5.176 | 5.207 | 5.140 | 5.207 | 6,621,545 | +0.04(+0.74%) |
Dec 15, 2004 | 5.164 | 5.179 | 5.131 | 5.169 | 4,321,864 | +0.04(+0.79%) |
Dec 14, 2004 | 5.095 | 5.136 | 5.095 | 5.128 | 4,373,190 | -0.01(-0.28%) |
Dec 13, 2004 | 5.128 | 5.148 | 5.088 | 5.143 | 2,045,551 | +0.05(+0.99%) |
Dec 10, 2004 | 5.157 | 5.157 | 5.030 | 5.092 | 3,642,100 | +0.03(+0.52%) |
Dec 09, 2004 | 5.056 | 5.104 | 5.035 | 5.066 | 9,862,630 | -0.04(-0.80%) |
Dec 08, 2004 | 5.162 | 5.162 | 5.078 | 5.107 | 6,377,848 | -0.04(-0.75%) |
Dec 07, 2004 | 5.198 | 5.198 | 5.121 | 5.145 | 6,901,546 | -0.05(-0.97%) |
Dec 06, 2004 | 5.217 | 5.217 | 5.162 | 5.195 | 4,386,961 | -0.02(-0.41%) |
Dec 03, 2004 | 5.248 | 5.272 | 5.193 | 5.217 | 4,971,583 | -0.02(-0.32%) |
Dec 02, 2004 | 5.248 | 5.248 | 5.200 | 5.234 | 8,785,606 | +0.01(+0.18%) |
Dec 01, 2004 | 5.243 | 5.243 | 5.203 | 5.224 | 6,424,167 | +0.00(+0.05%) |
Nov 30, 2004 | 5.200 | 5.239 | 5.179 | 5.222 | 6,339,457 | +0.02(+0.37%) |
Nov 29, 2004 | 5.231 | 5.234 | 5.181 | 5.203 | 4,945,294 | -0.02(-0.32%) |
Nov 26, 2004 | 5.219 | 5.253 | 5.210 | 5.219 | 1,561,913 | +0.02(+0.37%) |
Nov 24, 2004 | 5.152 | 5.219 | 5.140 | 5.200 | 5,108,871 | +0.07(+1.35%) |
Nov 23, 2004 | 5.145 | 5.148 | 5.097 | 5.131 | 5,974,746 | -0.01(-0.14%) |
Nov 22, 2004 | 5.092 | 5.138 | 5.076 | 5.138 | 4,644,428 | +0.05(+0.99%) |
Nov 19, 2004 | 5.116 | 5.143 | 5.080 | 5.088 | 5,600,438 | -0.02(-0.38%) |
Nov 18, 2004 | 5.133 | 5.140 | 5.095 | 5.107 | 6,265,597 | +0.00(+0.05%) |
Nov 17, 2004 | 5.136 | 5.159 | 5.092 | 5.104 | 5,157,694 | +0.00(+0.00%) |
Nov 16, 2004 | 5.140 | 5.152 | 5.092 | 5.104 | 6,636,567 | -0.03(-0.65%) |
Nov 15, 2004 | 5.148 | 5.152 | 5.104 | 5.138 | 4,166,215 | -0.01(-0.19%) |
Nov 12, 2004 | 5.128 | 5.150 | 5.092 | 5.148 | 8,458,869 | +0.04(+0.85%) |
Nov 11, 2004 | 5.143 | 5.143 | 5.090 | 5.104 | 7,210,340 | -0.01(-0.19%) |
Nov 10, 2004 | 5.133 | 5.136 | 5.109 | 5.114 | 4,323,950 | -0.01(-0.14%) |
Nov 09, 2004 | 5.088 | 5.136 | 5.076 | 5.121 | 8,362,058 | +0.04(+0.85%) |
Nov 08, 2004 | 5.032 | 5.100 | 5.030 | 5.078 | 13,061,986 | +0.05(+0.90%) |
Nov 05, 2004 | 5.080 | 5.083 | 5.028 | 5.032 | 6,032,749 | -0.04(-0.80%) |
Nov 04, 2004 | 5.056 | 5.085 | 5.044 | 5.073 | 8,639,973 | +0.04(+0.76%) |
Nov 03, 2004 | 5.148 | 5.148 | 5.032 | 5.035 | 11,554,320 | -0.06(-1.13%) |
Nov 02, 2004 | 5.164 | 5.164 | 5.080 | 5.092 | 4,686,575 | -0.06(-1.16%) |
Nov 01, 2004 | 5.169 | 5.169 | 5.133 | 5.152 | 3,483,947 | +0.01(+0.23%) |
Oct 29, 2004 | 5.133 | 5.176 | 5.128 | 5.140 | 5,805,744 | +0.03(+0.52%) |
Oct 28, 2004 | 5.107 | 5.148 | 5.071 | 5.114 | 6,576,895 | +0.01(+0.14%) |
Oct 27, 2004 | 5.104 | 5.133 | 5.056 | 5.107 | 3,995,544 | +0.00(+0.00%) |
Oct 26, 2004 | 5.052 | 5.126 | 5.011 | 5.107 | 3,955,901 | +0.09(+1.77%) |
Oct 25, 2004 | 5.035 | 5.042 | 4.975 | 5.018 | 5,484,014 | -0.02(-0.33%) |
Oct 22, 2004 | 5.071 | 5.080 | 5.011 | 5.035 | 4,356,916 | -0.01(-0.28%) |
Oct 21, 2004 | 5.049 | 5.073 | 5.016 | 5.049 | 3,105,048 | +0.02(+0.48%) |
Oct 20, 2004 | 5.047 | 5.066 | 5.001 | 5.025 | 4,497,543 | -0.00(-0.10%) |
Oct 19, 2004 | 5.080 | 5.116 | 5.028 | 5.030 | 2,854,258 | -0.03(-0.66%) |
Oct 18, 2004 | 5.088 | 5.095 | 5.052 | 5.064 | 3,956,318 | -0.03(-0.56%) |
Oct 15, 2004 | 5.061 | 5.136 | 5.044 | 5.092 | 3,167,642 | +0.06(+1.19%) |
Oct 14, 2004 | 5.061 | 5.061 | 5.030 | 5.032 | 3,067,492 | -0.00(-0.05%) |
Oct 13, 2004 | 5.148 | 5.148 | 5.009 | 5.035 | 3,900,819 | -0.10(-1.87%) |
Oct 12, 2004 | 5.114 | 5.145 | 5.088 | 5.131 | 2,207,459 | +0.02(+0.33%) |
Oct 11, 2004 | 5.162 | 5.162 | 5.112 | 5.114 | 1,548,142 | -0.02(-0.42%) |
Oct 08, 2004 | 5.136 | 5.152 | 5.112 | 5.136 | 2,013,420 | +0.01(+0.14%) |
Oct 07, 2004 | 5.128 | 5.148 | 5.107 | 5.128 | 5,728,128 | +0.00(+0.00%) |
Oct 06, 2004 | 5.169 | 5.179 | 5.126 | 5.128 | 2,571,753 | -0.02(-0.33%) |
Oct 05, 2004 | 5.152 | 5.155 | 5.114 | 5.145 | 4,366,096 | -0.01(-0.14%) |
Oct 04, 2004 | 5.164 | 5.186 | 5.136 | 5.152 | 4,704,518 | +0.01(+0.23%) |